5 DAY PERFORMANCE
-3.04%
1 MONTH PERFORMANCE
+10.64%
3 MONTH PERFORMANCE
+16.27%
6 MONTH PERFORMANCE
+10.53%
YEAR-TO-DATE PERFORMANCE
+8.87%
1 YEAR PERFORMANCE
-0.59%
Smurfit WestRock plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.01 | $45.39 (3.14%) | $45.50 | $44.00 | 6.31 M | $23.17 B |
| 06/18/2026 | $43.57 | $44.20 (1.45%) | $45.24 | $43.33 | 9.45 M | $22.57 B |
| 06/17/2026 | $44.04 | $43.42 (-1.41%) | $45.06 | $43.38 | 5.61 M | $22.17 B |
| 06/16/2026 | $44.63 | $44.05 (-1.3%) | $44.95 | $43.81 | 3.77 M | $22.49 B |
| 06/15/2026 | $44.68 | $44.51 (-0.38%) | $45.58 | $44.49 | 7.66 M | $22.72 B |
| 06/12/2026 | $43.33 | $43.32 (-0.02%) | $43.62 | $41.86 | 5.86 M | $22.12 B |
| 06/11/2026 | $38.64 | $42.69 (10.48%) | $42.73 | $38.63 | 9.02 M | $21.79 B |
| 06/10/2026 | $41.06 | $38.95 (-5.14%) | $41.15 | $38.16 | 6.93 M | $19.88 B |
| 06/09/2026 | $41.31 | $41.36 (0.12%) | $41.56 | $39.95 | 8.82 M | $21.12 B |
| 06/08/2026 | $41.04 | $40.50 (-1.32%) | $41.67 | $40.48 | 5.01 M | $20.68 B |
| 06/05/2026 | $41.65 | $41.28 (-0.89%) | $42.39 | $41.14 | 3.69 M | $21.07 B |
| 06/04/2026 | $42.73 | $42.28 (-1.05%) | $43.22 | $42.10 | 3.89 M | $21.59 B |
| 06/03/2026 | $41.89 | $42.12 (0.55%) | $42.52 | $41.51 | 3.60 M | $21.50 B |
| 06/02/2026 | $41.20 | $42.24 (2.52%) | $42.78 | $41.05 | 3.61 M | $21.56 B |
| 06/01/2026 | $40.13 | $41.25 (2.79%) | $41.65 | $39.73 | 5.62 M | $21.06 B |
| 05/29/2026 | $40.56 | $41.15 (1.45%) | $42.22 | $40.19 | 7.04 M | $21.01 B |
| 05/28/2026 | $39.62 | $41.02 (3.53%) | $41.15 | $39.06 | 4.78 M | $20.94 B |
| 05/27/2026 | $39.53 | $39.88 (0.89%) | $40.17 | $39.45 | 5.69 M | $20.36 B |
| 05/26/2026 | $38.53 | $39.20 (1.74%) | $39.27 | $38.50 | 4.55 M | $20.01 B |
| 05/22/2026 | $38.10 | $38.05 (-0.13%) | $38.18 | $37.20 | 3.89 M | $19.43 B |
| 05/21/2026 | $36.40 | $37.74 (3.68%) | $37.88 | $36.22 | 3.80 M | $19.27 B |
| 05/20/2026 | $36.03 | $37.13 (3.05%) | $37.31 | $35.53 | 5.47 M | $18.96 B |
| 05/19/2026 | $36.81 | $35.62 (-3.23%) | $36.86 | $35.60 | 4.73 M | $18.18 B |
| 05/18/2026 | $37.72 | $37.35 (-0.98%) | $38.29 | $37.25 | 3.91 M | $19.07 B |
| 05/15/2026 | $38.97 | $37.48 (-3.82%) | $39.19 | $37.34 | 3.79 M | $19.13 B |
| 05/14/2026 | $40.85 | $40.02 (-2.03%) | $41.01 | $39.95 | 3.50 M | $20.43 B |
| 05/13/2026 | $40.73 | $40.44 (-0.71%) | $41.19 | $40.38 | 3.13 M | $20.65 B |
| 05/12/2026 | $40.96 | $40.58 (-0.93%) | $41.27 | $39.92 | 3.35 M | $20.72 B |
| 05/11/2026 | $41.95 | $40.90 (-2.5%) | $41.95 | $40.83 | 3.75 M | $20.88 B |
| 05/08/2026 | $41.90 | $41.55 (-0.84%) | $42.56 | $41.28 | 5.22 M | $21.21 B |
| 05/07/2026 | $42.15 | $41.63 (-1.23%) | $42.71 | $41.57 | 4.72 M | $21.25 B |
| 05/06/2026 | $41.07 | $41.89 (2%) | $42.29 | $40.99 | 6.14 M | $21.39 B |
| 05/05/2026 | $38.19 | $39.51 (3.46%) | $39.88 | $38.18 | 6.04 M | $20.17 B |
| 05/04/2026 | $39.27 | $37.97 (-3.31%) | $40.05 | $37.95 | 6.91 M | $19.38 B |
| 05/01/2026 | $38.95 | $39.43 (1.23%) | $40.00 | $38.95 | 6.02 M | $20.13 B |
| 04/30/2026 | $37.90 | $38.39 (1.29%) | $39.24 | $36.69 | 12.40 M | $19.60 B |
| 04/29/2026 | $40.53 | $39.68 (-2.1%) | $40.77 | $39.53 | 5.31 M | $20.26 B |
| 04/28/2026 | $40.22 | $40.56 (0.85%) | $41.03 | $39.02 | 7.12 M | $20.71 B |
| 04/27/2026 | $39.80 | $40.04 (0.6%) | $40.57 | $39.78 | 4.75 M | $20.44 B |
| 04/24/2026 | $40.25 | $39.96 (-0.72%) | $40.42 | $39.55 | 4.49 M | $20.40 B |
| 04/23/2026 | $40.00 | $40.52 (1.3%) | $41.19 | $39.87 | 4.73 M | $20.69 B |
| 04/22/2026 | $41.45 | $39.69 (-4.25%) | $41.54 | $39.37 | 5.16 M | $20.26 B |
| 04/21/2026 | $42.79 | $41.22 (-3.67%) | $43.03 | $41.17 | 3.63 M | $21.04 B |
| 04/20/2026 | $42.60 | $42.70 (0.23%) | $42.98 | $42.28 | 4.09 M | $21.80 B |
| 04/17/2026 | $42.42 | $42.24 (-0.42%) | $43.45 | $42.10 | 8.23 M | $21.56 B |
| 04/16/2026 | $41.56 | $41.20 (-0.87%) | $41.91 | $41.01 | 5.35 M | $21.03 B |
| 04/15/2026 | $42.11 | $41.40 (-1.69%) | $42.11 | $40.95 | 5.21 M | $21.14 B |
| 04/14/2026 | $42.36 | $42.10 (-0.61%) | $42.44 | $41.79 | 3.32 M | $21.49 B |
| 04/13/2026 | $41.51 | $42.11 (1.45%) | $42.16 | $41.00 | 3.22 M | $21.50 B |
| 04/10/2026 | $42.91 | $42.06 (-1.98%) | $43.11 | $41.97 | 3.12 M | $21.47 B |
| 04/09/2026 | $41.66 | $42.14 (1.15%) | $42.43 | $41.19 | 3.30 M | $21.51 B |
| 04/08/2026 | $41.90 | $42.28 (0.91%) | $42.50 | $41.85 | 4.89 M | $21.59 B |
| 04/07/2026 | $39.83 | $39.23 (-1.51%) | $39.83 | $38.80 | 4.28 M | $20.03 B |
| 04/06/2026 | $39.10 | $40.11 (2.58%) | $40.16 | $39.00 | 2.83 M | $20.48 B |
| 04/02/2026 | $39.04 | $39.29 (0.64%) | $39.92 | $38.24 | 6.73 M | $20.06 B |
| 04/01/2026 | $40.16 | $40.13 (-0.07%) | $40.71 | $39.94 | 3.12 M | $20.49 B |
| 03/31/2026 | $38.99 | $39.85 (2.21%) | $40.13 | $38.79 | 6.83 M | $20.34 B |
| 03/30/2026 | $39.68 | $38.25 (-3.6%) | $39.80 | $38.19 | 5.66 M | $19.53 B |
| 03/27/2026 | $39.85 | $39.41 (-1.1%) | $40.19 | $39.02 | 7.72 M | $20.12 B |
| 03/26/2026 | $40.50 | $40.44 (-0.15%) | $41.07 | $40.09 | 6.31 M | $20.65 B |
| 03/25/2026 | $40.33 | $40.67 (0.84%) | $40.72 | $39.43 | 6.07 M | $20.76 B |
| 03/24/2026 | $38.45 | $39.86 (3.67%) | $40.43 | $38.14 | 6.97 M | $20.35 B |
| 03/23/2026 | $38.28 | $38.70 (1.1%) | $39.16 | $37.47 | 7.77 M | $19.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
